5 DAY PERFORMANCE
-14.27%
1 MONTH PERFORMANCE
-3.41%
3 MONTH PERFORMANCE
-13.70%
6 MONTH PERFORMANCE
-0.82%
YEAR-TO-DATE PERFORMANCE
+18.80%
1 YEAR PERFORMANCE
+26.16%
ACADIA Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $26.75 | $27.44 (2.58%) | $27.61 | $26.74 | 2.12 M | $4.61 B |
| 12/04/2025 | $25.57 | $26.55 (3.83%) | $26.76 | $25.40 | 1.81 M | $4.46 B |
| 12/03/2025 | $25.51 | $25.88 (1.45%) | $26.12 | $25.29 | 1.44 M | $4.34 B |
| 12/02/2025 | $25.24 | $25.43 (0.75%) | $25.68 | $24.87 | 1.73 M | $4.27 B |
| 12/01/2025 | $24.74 | $24.85 (0.44%) | $25.21 | $24.59 | 1.08 M | $4.17 B |
| 11/28/2025 | $24.93 | $25.04 (0.44%) | $25.12 | $24.56 | 563.30 K | $4.20 B |
| 11/26/2025 | $24.22 | $24.81 (2.44%) | $25.20 | $24.20 | 1.88 M | $4.16 B |
| 11/25/2025 | $24.07 | $24.39 (1.33%) | $24.66 | $24.00 | 1.14 M | $4.09 B |
| 11/24/2025 | $23.57 | $23.90 (1.4%) | $23.93 | $23.10 | 1.84 M | $4.01 B |
| 11/21/2025 | $23.04 | $23.56 (2.26%) | $23.98 | $22.84 | 1.35 M | $3.95 B |
| 11/20/2025 | $23.49 | $22.90 (-2.51%) | $23.61 | $22.81 | 1.15 M | $3.84 B |
| 11/19/2025 | $23.61 | $23.10 (-2.16%) | $23.73 | $22.85 | 1.45 M | $3.88 B |
| 11/18/2025 | $23.69 | $23.80 (0.46%) | $24.08 | $23.50 | 1.61 M | $3.99 B |
| 11/17/2025 | $23.65 | $24.01 (1.52%) | $24.50 | $23.34 | 1.21 M | $4.03 B |
| 11/14/2025 | $23.29 | $24.02 (3.13%) | $24.11 | $23.20 | 1.24 M | $4.03 B |
| 11/13/2025 | $23.96 | $23.64 (-1.34%) | $24.39 | $23.49 | 2.05 M | $3.97 B |
| 11/12/2025 | $23.48 | $24.13 (2.77%) | $24.39 | $23.38 | 2.39 M | $4.05 B |
| 11/11/2025 | $22.14 | $23.72 (7.14%) | $23.83 | $22.00 | 1.67 M | $3.98 B |
| 11/10/2025 | $22.80 | $22.20 (-2.63%) | $22.90 | $22.08 | 1.43 M | $3.73 B |
| 11/07/2025 | $21.88 | $22.57 (3.15%) | $22.73 | $21.61 | 1.56 M | $3.79 B |
| 11/06/2025 | $23.58 | $21.65 (-8.18%) | $23.58 | $20.64 | 2.31 M | $3.63 B |
| 11/05/2025 | $21.76 | $22.33 (2.62%) | $22.52 | $21.68 | 2.34 M | $3.75 B |
| 11/04/2025 | $21.98 | $21.85 (-0.59%) | $22.20 | $21.72 | 1.39 M | $3.67 B |
| 11/03/2025 | $22.50 | $22.37 (-0.58%) | $22.78 | $21.87 | 1.82 M | $3.75 B |
| 10/31/2025 | $22.55 | $22.70 (0.67%) | $22.91 | $22.25 | 1.42 M | $3.81 B |
| 10/30/2025 | $22.24 | $22.74 (2.25%) | $22.88 | $22.15 | 1.19 M | $3.82 B |
| 10/29/2025 | $22.55 | $22.53 (-0.09%) | $22.92 | $22.05 | 2.08 M | $3.78 B |
| 10/28/2025 | $22.99 | $22.62 (-1.61%) | $23.05 | $22.55 | 1.33 M | $3.80 B |
| 10/27/2025 | $22.25 | $22.99 (3.33%) | $23.01 | $21.96 | 2.21 M | $3.86 B |
| 10/24/2025 | $21.81 | $22.02 (0.96%) | $22.19 | $21.48 | 1.38 M | $3.70 B |
| 10/23/2025 | $21.27 | $21.73 (2.16%) | $21.75 | $21.07 | 1.62 M | $3.65 B |
| 10/22/2025 | $21.27 | $21.39 (0.56%) | $21.41 | $20.88 | 1.46 M | $3.59 B |
| 10/21/2025 | $21.14 | $21.27 (0.61%) | $21.35 | $20.81 | 1.52 M | $3.57 B |
| 10/20/2025 | $21.05 | $20.94 (-0.52%) | $21.34 | $20.75 | 1.66 M | $3.51 B |
| 10/17/2025 | $20.46 | $20.89 (2.1%) | $21.07 | $20.33 | 2.12 M | $3.51 B |
| 10/16/2025 | $21.79 | $20.62 (-5.37%) | $22.10 | $20.46 | 2.81 M | $3.46 B |
| 10/15/2025 | $20.41 | $21.74 (6.52%) | $21.92 | $20.41 | 2.75 M | $3.65 B |
| 10/14/2025 | $19.86 | $20.36 (2.52%) | $20.47 | $19.72 | 2.57 M | $3.42 B |
| 10/13/2025 | $20.59 | $20.06 (-2.57%) | $20.77 | $19.69 | 2.57 M | $3.37 B |
| 10/10/2025 | $20.96 | $20.06 (-4.29%) | $20.96 | $20.02 | 2.85 M | $3.37 B |
| 10/09/2025 | $21.27 | $20.63 (-3.01%) | $21.33 | $20.57 | 1.99 M | $3.46 B |
| 10/08/2025 | $21.71 | $21.31 (-1.84%) | $21.71 | $21.19 | 1.82 M | $3.58 B |
| 10/07/2025 | $21.61 | $21.54 (-0.32%) | $21.96 | $21.42 | 2.24 M | $3.61 B |
| 10/06/2025 | $21.80 | $21.59 (-0.96%) | $21.94 | $21.32 | 2.18 M | $3.62 B |
| 10/03/2025 | $21.47 | $21.80 (1.54%) | $21.85 | $21.42 | 1.35 M | $3.66 B |
| 10/02/2025 | $21.28 | $21.38 (0.47%) | $21.49 | $21.07 | 1.69 M | $3.59 B |
| 10/01/2025 | $21.33 | $21.24 (-0.42%) | $21.55 | $21.00 | 2.04 M | $3.56 B |
| 09/30/2025 | $21.46 | $21.34 (-0.56%) | $21.48 | $20.87 | 1.97 M | $3.58 B |
| 09/29/2025 | $21.27 | $21.32 (0.24%) | $21.53 | $21.04 | 1.87 M | $3.58 B |
| 09/26/2025 | $21.25 | $21.05 (-0.94%) | $21.40 | $20.92 | 2.93 M | $3.53 B |
| 09/25/2025 | $21.19 | $21.21 (0.09%) | $21.36 | $20.85 | 2.78 M | $3.56 B |
| 09/24/2025 | $20.82 | $21.26 (2.11%) | $21.86 | $20.02 | 8.44 M | $3.57 B |
| 09/23/2025 | $24.38 | $23.60 (-3.2%) | $24.52 | $23.49 | 1.39 M | $3.96 B |
| 09/22/2025 | $24.38 | $24.53 (0.62%) | $24.72 | $24.27 | 1.79 M | $4.12 B |
| 09/19/2025 | $24.68 | $24.42 (-1.05%) | $24.68 | $24.36 | 3.34 M | $4.10 B |
| 09/18/2025 | $24.32 | $24.76 (1.81%) | $24.80 | $24.07 | 1.71 M | $4.16 B |
| 09/17/2025 | $24.05 | $24.20 (0.62%) | $24.93 | $23.89 | 1.62 M | $4.06 B |
| 09/16/2025 | $24.51 | $23.96 (-2.24%) | $24.62 | $23.73 | 2.04 M | $4.02 B |
| 09/15/2025 | $23.58 | $24.67 (4.62%) | $24.87 | $23.58 | 2.78 M | $4.14 B |
| 09/12/2025 | $24.08 | $23.61 (-1.95%) | $24.21 | $23.34 | 1.54 M | $3.96 B |
| 09/11/2025 | $24.16 | $24.20 (0.17%) | $24.46 | $23.97 | 1.52 M | $4.06 B |
| 09/10/2025 | $24.89 | $23.80 (-4.38%) | $24.97 | $23.70 | 2.19 M | $3.99 B |
| 09/09/2025 | $25.54 | $24.84 (-2.74%) | $25.90 | $24.43 | 2.81 M | $4.17 B |
| 09/08/2025 | $25.12 | $25.39 (1.07%) | $25.56 | $25.09 | 2.01 M | $4.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
